The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:97.50
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00097500 | 2024-09-20 3:19PM EDT | 2024-09-20 | 12.22 | 11.85 | 12.15 | -0.63 | -4.90% | 31 | 1,221 | 132.81% |
| TTD241018C00097500 | 2024-09-20 3:43PM EDT | 2024-10-18 | 13.37 | 12.80 | 13.35 | -0.63 | -4.50% | 13 | 1,026 | 45.80% |
| TTD241115C00097500 | 2024-09-18 12:40PM EDT | 2024-11-15 | 15.19 | 15.05 | 16.50 | 0.00 | - | 9 | 102 | 51.90% |
| TTD241220C00097500 | 2024-09-18 10:01AM EDT | 2024-12-20 | 16.50 | 15.90 | 17.25 | 0.00 | - | 1 | 331 | 49.05% |
| TTD250117C00097500 | 2024-09-19 3:06PM EDT | 2025-01-17 | 18.65 | 16.20 | 18.35 | 0.00 | - | 1 | 292 | 48.13% |
| TTD250321C00097500 | 2024-09-19 12:55PM EDT | 2025-03-21 | 22.09 | 21.10 | 22.15 | 0.00 | - | 1 | 528 | 51.13% |
| TTD250417C00097500 | 2024-08-27 11:47AM EDT | 2025-04-17 | 18.65 | 21.95 | 22.75 | 0.00 | - | 1 | 2 | 50.20% |
| TTD250620C00097500 | 2024-09-06 9:57AM EDT | 2025-06-20 | 21.00 | 24.30 | 24.75 | 0.00 | - | 1 | 34 | 50.43% |
| TTD260116C00097500 | 2024-09-16 1:07PM EDT | 2026-01-16 | 28.25 | 30.25 | 30.75 | 0.00 | - | 2 | 134 | 51.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920P00097500 | 2024-09-19 10:18AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 1,537 | 104.69% |
| TTD241018P00097500 | 2024-09-20 3:16PM EDT | 2024-10-18 | 0.53 | 0.50 | 0.64 | -0.02 | -3.64% | 7 | 1,596 | 35.69% |
| TTD241115P00097500 | 2024-09-19 3:20PM EDT | 2024-11-15 | 3.00 | 2.88 | 3.00 | 0.00 | - | 11 | 73 | 46.27% |
| TTD241220P00097500 | 2024-09-20 2:21PM EDT | 2024-12-20 | 3.87 | 3.75 | 3.90 | -0.80 | -17.13% | 3 | 251 | 41.63% |
| TTD250117P00097500 | 2024-09-19 10:33AM EDT | 2025-01-17 | 4.39 | 4.35 | 4.55 | 0.00 | - | 6 | 496 | 39.64% |
| TTD250321P00097500 | 2024-09-19 12:16PM EDT | 2025-03-21 | 6.80 | 6.85 | 7.10 | 0.00 | - | 7 | 233 | 41.85% |
| TTD250417P00097500 | 2024-09-19 10:45AM EDT | 2025-04-17 | 7.40 | 7.45 | 8.05 | 0.00 | - | 2 | 36 | 42.37% |
| TTD250620P00097500 | 2024-09-13 2:09PM EDT | 2025-06-20 | 10.64 | 9.30 | 9.50 | 0.00 | - | 58 | 123 | 41.46% |
| TTD260116P00097500 | 2024-09-13 11:10AM EDT | 2026-01-16 | 15.17 | 13.40 | 14.35 | 0.00 | - | 10 | 137 | 42.06% |
© 2024 Yahoo. All rights reserved.